Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-06-19 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $10.32 | $14.69 | 36,900 | — | — |
| 2017-12-28 | $10.32 | $14.69 | 69,900 | — | — |
| 2017-12-27 | $10.30 | $14.66 | 75,600 | — | — |
| 2017-12-26 | $10.24 | $14.58 | 82,000 | — | — |
| 2017-12-22 | $10.22 | $14.55 | 60,400 | — | — |
| 2017-12-21 | $10.21 | $14.53 | 61,000 | — | — |
| 2017-12-20 | $10.09 | $14.36 | 76,800 | — | — |
| 2017-12-19 | $10.24 | $14.58 | 41,000 | — | — |
| 2017-12-18 | $10.23 | $14.56 | 85,800 | — | — |
| 2017-12-15 | $10.15 | $14.45 | 43,600 | — | — |
| 2017-12-14 | $10.02 | $14.26 | 47,700 | — | — |
| 2017-12-13 | $10.06 | $14.32 | 41,900 | — | — |
| 2017-12-12 | $10.06 | $14.32 | 41,300 | — | — |
| 2017-12-11 | $10.03 | $14.28 | 54,400 | — | — |
| 2017-12-08 | $9.91 | $14.11 | 70,200 | — | — |
| 2017-12-07 | $9.95 | $14.16 | 53,100 | — | — |
| 2017-12-06 | $10.01 | $14.06 | 64,400 | — | — |
| 2017-12-05 | $10.08 | $14.16 | 41,700 | — | — |
| 2017-12-04 | $10.00 | $14.05 | 44,200 | — | — |
| 2017-12-01 | $10.08 | $14.16 | 42,800 | — | — |
| 2017-11-30 | $10.01 | $14.06 | 49,700 | — | — |
| 2017-11-29 | $9.95 | $13.98 | 64,900 | — | — |
| 2017-11-28 | $9.90 | $13.91 | 36,200 | — | — |
| 2017-11-27 | $9.89 | $13.89 | 36,300 | — | — |
| 2017-11-24 | $9.90 | $13.91 | 43,500 | — | — |
| 2017-11-22 | $9.82 | $13.80 | 65,300 | — | — |
| 2017-11-21 | $9.74 | $13.68 | 116,400 | — | — |
| 2017-11-20 | $9.71 | $13.64 | 47,400 | — | — |
| 2017-11-17 | $9.71 | $13.64 | 42,300 | — | — |
| 2017-11-16 | $9.66 | $13.57 | 72,600 | — | — |
| 2017-11-15 | $9.56 | $13.43 | 90,800 | — | — |
| 2017-11-14 | $9.57 | $13.45 | 249,100 | — | — |
| 2017-11-13 | $9.58 | $13.46 | 137,300 | — | — |
| 2017-11-10 | $9.58 | $13.46 | 53,200 | — | — |
| 2017-11-09 | $9.59 | $13.47 | 123,200 | — | — |
| 2017-11-08 | $9.56 | $13.43 | 111,300 | — | — |
| 2017-11-07 | $9.52 | $13.37 | 144,800 | — | — |
| 2017-11-06 | $9.53 | $13.39 | 301,200 | — | — |
| 2017-11-03 | $9.65 | $13.56 | 70,900 | — | — |
| 2017-11-02 | $9.65 | $13.56 | 96,700 | — | — |
| 2017-11-01 | $9.87 | $13.87 | 50,200 | — | — |
| 2017-10-31 | $9.86 | $13.85 | 55,900 | — | — |
| 2017-10-30 | $9.86 | $13.85 | 66,000 | — | — |
| 2017-10-27 | $9.97 | $14.01 | 35,000 | — | — |
| 2017-10-26 | $9.92 | $13.94 | 49,700 | — | — |
| 2017-10-25 | $9.97 | $14.01 | 55,500 | — | — |
| 2017-10-24 | $10.03 | $14.09 | 105,500 | — | — |
| 2017-10-23 | $10.10 | $14.19 | 39,200 | — | — |
| 2017-10-20 | $10.12 | $14.22 | 55,900 | — | — |
| 2017-10-19 | $10.14 | $14.25 | 31,400 | — | — |
| 2017-10-18 | $10.14 | $14.25 | 67,700 | — | — |
| 2017-10-17 | $10.22 | $14.36 | 97,200 | — | — |
| 2017-10-16 | $10.10 | $14.19 | 181,300 | — | — |
| 2017-10-13 | $10.10 | $14.19 | 44,400 | — | — |
| 2017-10-12 | $10.10 | $14.19 | 64,600 | — | — |
| 2017-10-11 | $10.09 | $14.18 | 120,800 | — | — |
| 2017-10-10 | $10.10 | $14.19 | 101,600 | — | — |
| 2017-10-09 | $10.15 | $14.26 | 37,000 | — | — |
| 2017-10-06 | $10.27 | $14.43 | 19,300 | — | — |
| 2017-10-05 | $10.26 | $14.41 | 28,900 | — | — |
| 2017-10-04 | $10.20 | $14.33 | 101,700 | — | — |
| 2017-10-03 | $10.22 | $14.36 | 89,300 | — | — |
| 2017-10-02 | $10.16 | $14.27 | 91,900 | — | — |
| 2017-09-29 | $10.11 | $14.20 | 66,600 | — | — |
| 2017-09-28 | $10.12 | $14.22 | 38,600 | — | — |
| 2017-09-27 | $10.09 | $14.18 | 125,000 | — | — |
| 2017-09-26 | $10.10 | $14.19 | 77,300 | — | — |
| 2017-09-25 | $10.13 | $14.23 | 81,500 | — | — |
| 2017-09-22 | $10.09 | $14.18 | 55,600 | — | — |
| 2017-09-21 | $10.10 | $14.19 | 60,200 | — | — |
| 2017-09-20 | $10.15 | $14.26 | 109,400 | — | — |
| 2017-09-19 | $10.18 | $14.30 | 90,100 | — | — |
| 2017-09-18 | $10.28 | $14.44 | 120,300 | — | — |
| 2017-09-15 | $10.21 | $14.34 | 33,000 | — | — |
| 2017-09-14 | $10.21 | $14.34 | 42,900 | — | — |
| 2017-09-13 | $10.39 | $14.41 | 39,400 | — | — |
| 2017-09-12 | $10.39 | $14.41 | 38,700 | — | — |
| 2017-09-11 | $10.40 | $14.43 | 75,700 | — | — |
| 2017-09-08 | $10.31 | $14.30 | 33,300 | — | — |
| 2017-09-07 | $10.32 | $14.32 | 46,600 | — | — |
| 2017-09-06 | $10.24 | $14.21 | 38,000 | — | — |
| 2017-09-05 | $10.23 | $14.19 | 57,300 | — | — |
| 2017-09-01 | $10.30 | $14.29 | 45,700 | — | — |
| 2017-08-31 | $10.29 | $14.28 | 40,900 | — | — |
| 2017-08-30 | $10.21 | $14.16 | 43,500 | — | — |
| 2017-08-29 | $10.20 | $14.15 | 30,500 | — | — |
| 2017-08-28 | $10.23 | $14.19 | 51,400 | — | — |
| 2017-08-25 | $10.19 | $14.14 | 69,400 | — | — |
| 2017-08-24 | $10.19 | $14.14 | 110,600 | — | — |
| 2017-08-23 | $10.26 | $14.23 | 25,200 | — | — |
| 2017-08-22 | $10.28 | $14.26 | 33,100 | — | — |
| 2017-08-21 | $10.23 | $14.19 | 26,100 | — | — |
| 2017-08-18 | $10.24 | $14.21 | 25,400 | — | — |
| 2017-08-17 | $10.28 | $14.26 | 59,300 | — | — |
| 2017-08-16 | $10.35 | $14.36 | 30,100 | — | — |
| 2017-08-15 | $10.36 | $14.37 | 18,000 | — | — |
| 2017-08-14 | $10.38 | $14.40 | 42,600 | — | — |
| 2017-08-11 | $10.32 | $14.32 | 70,900 | — | — |
| 2017-08-10 | $10.25 | $14.22 | 120,200 | — | — |
| 2017-08-09 | $10.36 | $14.37 | 41,800 | — | — |
| 2017-08-08 | $10.40 | $14.43 | 84,400 | — | — |
| 2017-08-07 | $10.44 | $14.48 | 52,100 | — | — |
| 2017-08-04 | $10.45 | $14.50 | 49,400 | — | — |
| 2017-08-03 | $10.51 | $14.58 | 64,400 | — | — |
| 2017-08-02 | $10.53 | $14.61 | 49,600 | — | — |
| 2017-08-01 | $10.60 | $14.71 | 20,700 | — | — |
| 2017-07-31 | $10.63 | $14.75 | 24,300 | — | — |
| 2017-07-28 | $10.59 | $14.69 | 40,300 | — | — |
| 2017-07-27 | $10.60 | $14.71 | 39,100 | — | — |
| 2017-07-26 | $10.68 | $14.82 | 80,800 | — | — |
| 2017-07-25 | $10.74 | $14.90 | 41,800 | — | — |
| 2017-07-24 | $10.70 | $14.84 | 35,500 | — | — |
| 2017-07-21 | $10.71 | $14.86 | 57,300 | — | — |
| 2017-07-20 | $10.74 | $14.90 | 37,700 | — | — |
| 2017-07-19 | $10.72 | $14.87 | 43,800 | — | — |
| 2017-07-18 | $10.68 | $14.82 | 20,100 | — | — |
| 2017-07-17 | $10.68 | $14.82 | 22,500 | — | — |
| 2017-07-14 | $10.72 | $14.87 | 16,800 | — | — |
| 2017-07-13 | $10.68 | $14.82 | 21,800 | — | — |
| 2017-07-12 | $10.65 | $14.78 | 22,400 | — | — |
| 2017-07-11 | $10.60 | $14.71 | 37,800 | — | — |
| 2017-07-10 | $10.66 | $14.79 | 36,600 | — | — |
| 2017-07-07 | $10.69 | $14.83 | 42,400 | — | — |
| 2017-07-06 | $10.65 | $14.78 | 67,900 | — | — |
| 2017-07-05 | $10.75 | $14.91 | 23,000 | — | — |
| 2017-07-03 | $10.77 | $14.94 | 13,400 | — | — |
| 2017-06-30 | $10.85 | $15.05 | 25,300 | — | — |
| 2017-06-29 | $10.82 | $15.01 | 43,300 | — | — |
| 2017-06-28 | $10.92 | $15.15 | 85,700 | — | — |
| 2017-06-27 | $10.75 | $14.91 | 24,900 | — | — |
| 2017-06-26 | $10.82 | $15.01 | 49,200 | — | — |
| 2017-06-23 | $10.74 | $14.90 | 44,600 | — | — |
| 2017-06-22 | $10.75 | $14.91 | 60,100 | — | — |
| 2017-06-21 | $10.65 | $14.78 | 31,800 | — | — |
| 2017-06-20 | $10.61 | $14.72 | 27,500 | — | — |
| 2017-06-19 | $10.68 | $14.82 | 32,800 | — | — |
| 2017-06-16 | $10.50 | $14.57 | 49,700 | — | — |
| 2017-06-15 | $10.53 | $14.61 | 34,200 | — | — |
| 2017-06-14 | $10.64 | $14.76 | 86,200 | — | — |
| 2017-06-13 | $10.69 | $14.65 | 24,300 | — | — |
| 2017-06-12 | $10.70 | $14.66 | 19,600 | — | — |
| 2017-06-09 | $10.68 | $14.64 | 12,900 | — | — |
| 2017-06-08 | $10.68 | $14.64 | 13,200 | — | — |
| 2017-06-07 | $10.66 | $14.61 | 13,400 | — | — |
| 2017-06-06 | $10.66 | $14.61 | 29,900 | — | — |
| 2017-06-05 | $10.69 | $14.65 | 44,800 | — | — |
| 2017-06-02 | $10.68 | $14.64 | 8,300 | — | — |
| 2017-06-01 | $10.63 | $14.57 | 23,700 | — | — |
| 2017-05-31 | $10.54 | $14.44 | 27,300 | — | — |
| 2017-05-30 | $10.48 | $14.36 | 21,000 | — | — |
| 2017-05-26 | $10.52 | $14.42 | 31,500 | — | — |
| 2017-05-25 | $10.51 | $14.40 | 19,000 | — | — |
| 2017-05-24 | $10.51 | $14.40 | 31,900 | — | — |
| 2017-05-23 | $10.44 | $14.31 | 8,800 | — | — |
| 2017-05-22 | $10.46 | $14.34 | 49,500 | — | — |
| 2017-05-19 | $10.35 | $14.18 | 46,000 | — | — |
| 2017-05-18 | $10.25 | $14.05 | 37,600 | — | — |
| 2017-05-17 | $10.25 | $14.05 | 83,000 | — | — |
| 2017-05-16 | $10.34 | $14.17 | 31,200 | — | — |
| 2017-05-15 | $10.45 | $14.32 | 20,600 | — | — |
| 2017-05-12 | $10.43 | $14.29 | 68,400 | — | — |
| 2017-05-11 | $10.44 | $14.31 | 43,700 | — | — |
| 2017-05-10 | $10.32 | $14.14 | 36,500 | — | — |
| 2017-05-09 | $10.31 | $14.13 | 24,700 | — | — |
| 2017-05-08 | $10.33 | $14.16 | 31,000 | — | — |
| 2017-05-05 | $10.33 | $14.16 | 29,200 | — | — |
| 2017-05-04 | $10.35 | $14.18 | 40,000 | — | — |
| 2017-05-03 | $10.36 | $14.20 | 61,200 | — | — |
| 2017-05-02 | $10.30 | $14.12 | 37,900 | — | — |
| 2017-05-01 | $10.28 | $14.09 | 95,300 | — | — |
| 2017-04-28 | $10.23 | $14.02 | 22,800 | — | — |
| 2017-04-27 | $10.24 | $14.03 | 38,300 | — | — |
| 2017-04-26 | $10.24 | $14.03 | 52,900 | — | — |
| 2017-04-25 | $10.22 | $14.01 | 76,800 | — | — |
| 2017-04-24 | $10.18 | $13.95 | 87,400 | — | — |
| 2017-04-21 | $10.15 | $13.91 | 29,200 | — | — |
| 2017-04-20 | $10.18 | $13.95 | 37,000 | — | — |
| 2017-04-19 | $10.09 | $13.83 | 65,500 | — | — |
| 2017-04-18 | $10.08 | $13.81 | 73,200 | — | — |
| 2017-04-17 | $10.05 | $13.77 | 56,800 | — | — |
| 2017-04-13 | $10.01 | $13.72 | 41,300 | — | — |
| 2017-04-12 | $10.02 | $13.73 | 62,300 | — | — |
| 2017-04-11 | $9.99 | $13.69 | 73,300 | — | — |
| 2017-04-10 | $10.04 | $13.76 | 44,400 | — | — |
| 2017-04-07 | $10.00 | $13.70 | 32,100 | — | — |
| 2017-04-06 | $9.95 | $13.64 | 37,900 | — | — |
| 2017-04-05 | $9.93 | $13.61 | 34,600 | — | — |
| 2017-04-04 | $9.95 | $13.64 | 20,100 | — | — |
| 2017-04-03 | $9.95 | $13.64 | 36,300 | — | — |
| 2017-03-31 | $9.99 | $13.69 | 42,300 | — | — |
| 2017-03-30 | $9.97 | $13.66 | 58,800 | — | — |
| 2017-03-29 | $9.93 | $13.61 | 45,700 | — | — |
| 2017-03-28 | $9.94 | $13.62 | 94,500 | — | — |
| 2017-03-27 | $10.02 | $13.73 | 43,800 | — | — |
| 2017-03-24 | $9.98 | $13.68 | 39,300 | — | — |
| 2017-03-23 | $9.98 | $13.68 | 75,000 | — | — |
| 2017-03-22 | $9.94 | $13.62 | 37,100 | — | — |
| 2017-03-21 | $10.00 | $13.70 | 72,800 | — | — |
| 2017-03-20 | $10.07 | $13.80 | 25,600 | — | — |
| 2017-03-17 | $10.18 | $13.95 | 30,700 | — | — |
| 2017-03-16 | $10.10 | $13.84 | 14,800 | — | — |
| 2017-03-15 | $10.08 | $13.81 | 42,000 | — | — |
| 2017-03-14 | $10.08 | $13.64 | 37,400 | — | — |
| 2017-03-13 | $10.14 | $13.72 | 15,900 | — | — |
| 2017-03-10 | $10.13 | $13.70 | 27,600 | — | — |
| 2017-03-09 | $10.13 | $13.70 | 48,500 | — | — |
| 2017-03-08 | $10.10 | $13.66 | 40,100 | — | — |
| 2017-03-07 | $10.08 | $13.64 | 39,000 | — | — |
| 2017-03-06 | $10.14 | $13.72 | 65,300 | — | — |
| 2017-03-03 | $10.18 | $13.77 | 51,400 | — | — |
| 2017-03-02 | $10.14 | $13.72 | 74,900 | — | — |
| 2017-03-01 | $10.26 | $13.88 | 51,500 | — | — |
| 2017-02-28 | $10.17 | $13.76 | 36,700 | — | — |
| 2017-02-27 | $10.20 | $13.80 | 101,500 | — | — |
| 2017-02-24 | $10.27 | $13.89 | 59,000 | — | — |
| 2017-02-23 | $10.20 | $13.80 | 57,300 | — | — |
| 2017-02-22 | $10.21 | $13.81 | 69,700 | — | — |
| 2017-02-21 | $10.21 | $13.81 | 132,800 | — | — |
| 2017-02-17 | $10.01 | $13.54 | 38,800 | — | — |
| 2017-02-16 | $10.06 | $13.61 | 30,600 | — | — |
| 2017-02-15 | $10.15 | $13.73 | 55,900 | — | — |
| 2017-02-14 | $10.03 | $13.57 | 32,000 | — | — |
| 2017-02-13 | $10.04 | $13.58 | 43,400 | — | — |
| 2017-02-10 | $9.97 | $13.49 | 93,500 | — | — |
| 2017-02-09 | $9.93 | $13.43 | 40,200 | — | — |
| 2017-02-08 | $9.84 | $13.31 | 29,000 | — | — |
| 2017-02-07 | $9.82 | $13.28 | 28,100 | — | — |
| 2017-02-06 | $9.81 | $13.27 | 42,100 | — | — |
| 2017-02-03 | $9.80 | $13.26 | 53,300 | — | — |
| 2017-02-02 | $9.78 | $13.23 | 48,800 | — | — |
| 2017-02-01 | $9.80 | $13.26 | 43,700 | — | — |
| 2017-01-31 | $9.75 | $13.19 | 33,000 | — | — |
| 2017-01-30 | $9.66 | $13.07 | 36,900 | — | — |
| 2017-01-27 | $9.71 | $13.14 | 25,100 | — | — |
| 2017-01-26 | $9.70 | $13.12 | 35,600 | — | — |
| 2017-01-25 | $9.69 | $13.11 | 37,400 | — | — |
| 2017-01-24 | $9.65 | $13.05 | 41,200 | — | — |
| 2017-01-23 | $9.63 | $13.03 | 39,100 | — | — |
| 2017-01-20 | $9.67 | $13.08 | 21,500 | — | — |
| 2017-01-19 | $9.68 | $13.10 | 43,500 | — | — |
| 2017-01-18 | $9.68 | $13.10 | 81,000 | — | — |
| 2017-01-17 | $9.75 | $13.19 | 55,800 | — | — |
| 2017-01-13 | $9.75 | $13.19 | 33,700 | — | — |
| 2017-01-12 | $9.74 | $13.18 | 59,000 | — | — |
| 2017-01-11 | $9.78 | $13.23 | 78,900 | — | — |
| 2017-01-10 | $9.76 | $13.20 | 76,800 | — | — |
| 2017-01-09 | $9.72 | $13.15 | 36,300 | — | — |
| 2017-01-06 | $9.70 | $13.12 | 51,000 | — | — |
| 2017-01-05 | $9.67 | $13.08 | 59,700 | — | — |
| 2017-01-04 | $9.65 | $13.05 | 66,200 | — | — |
| 2017-01-03 | $9.57 | $12.95 | 64,100 | — | — |